Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	154.20p on 19-06-2026 at 04:45:15
Change	0.00p 0%
Buy	154.10p
Sell	153.90p

Last Trade:	Buy 1,186.00 at 154.20p
Day's Volume:	0
Last Close:	154.20p
Open:	0.00p
ISIN:	GB0004657408

Day's Range	0.00p - 0.00p
52wk Range:	135.00p - 188.10p
Market Capitalisation:	£1.93b
VWAP:	0.00p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	1,186	154.20p	SI Trade Negotiated Trade	16:49:28 - 18-Jun-26
Sell*	56,203	152.858p	SI Trade Suspected SELL Trade	16:47:06 - 18-Jun-26
Sell*	19,857	154.17p	Ordinary	16:35:55 - 18-Jun-26
Sell*	3,042,122	154.17p	Negotiated Trade	16:35:55 - 18-Jun-26
Sell*	5,674,581	154.20p	Uncrossing Trade	16:35:15 - 18-Jun-26
Sell*	1,755	153.90p	Automatic Execution	16:29:59 - 18-Jun-26
Unknown*	96,095	154.00p	SI Trade	16:29:57 - 18-Jun-26
Unknown*	96,095	154.00p	OTC Trade	16:29:57 - 18-Jun-26
Sell*	6,443	153.90p	Automatic Execution	16:29:57 - 18-Jun-26
Buy*	8,455	154.00p	Automatic Execution	16:29:57 - 18-Jun-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2026 (Thu)	157.50	157.50	150.30	154.20	22,145,385
17th Jun 2026 (Wed)	155.10	155.40	151.50	151.80	5,373,463
16th Jun 2026 (Tue)	161.20	161.20	155.00	155.20	10,737,504
15th Jun 2026 (Mon)	163.20	163.30	158.00	158.00	7,307,767
12th Jun 2026 (Fri)	162.00	163.50	161.00	161.00	9,555,881
11th Jun 2026 (Thu)	161.00	163.20	159.30	162.00	11,997,489
10th Jun 2026 (Wed)	160.00	161.80	157.40	160.60	10,601,380
9th Jun 2026 (Tue)	161.00	164.90	160.50	160.50	4,604,390
8th Jun 2026 (Mon)	170.70	170.70	162.50	163.40	2,907,976
5th Jun 2026 (Fri)	167.10	172.50	164.90	165.00	3,251,177
4th Jun 2026 (Thu)	175.50	180.60	167.70	170.20	3,883,526
3rd Jun 2026 (Wed)	170.50	174.50	170.50	173.90	2,292,275
2nd Jun 2026 (Tue)	173.40	175.20	173.00	173.20	13,710,651
1st Jun 2026 (Mon)	177.50	177.60	171.60	172.90	2,866,513
29th May 2026 (Fri)	179.30	179.30	177.20	178.60	3,686,532
28th May 2026 (Thu)	178.40	179.30	176.50	177.40	2,454,356
27th May 2026 (Wed)	175.30	180.50	175.30	178.90	1,939,239
26th May 2026 (Tue)	179.20	180.00	177.60	178.00	2,809,163
25th May 2026 (Mon)	177.00	177.00	177.00	177.00	0
22nd May 2026 (Fri)	176.30	177.60	176.00	177.00	1,510,436
21st May 2026 (Thu)	176.40	178.40	175.20	176.10	5,900,091
20th May 2026 (Wed)	168.20	177.40	168.20	176.50	2,412,286
19th May 2026 (Tue)	174.90	176.30	173.10	173.20	9,762,400

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
17th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
16th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
9th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
4th Jun 2026 7:00 am	RNS	Full year results for the year ended 31 March 2026
1st Jun 2026 4:30 pm	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 7:00 am	RNS	Transaction in Own Shares
18th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,399.70

Change-108.91